Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United States Steel Corp (NY: X )

38.02 -0.15 (-0.39%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 32.90 33.97 32.76 33.61 6,367,819 +0.71(+2.17%)
Sep 29, 2004 33.76 33.86 32.85 32.90 4,637,022 -0.83(-2.46%)
Sep 28, 2004 31.90 33.73 31.90 33.73 5,534,879 +1.94(+6.10%)
Sep 27, 2004 31.56 31.96 31.24 31.79 2,429,204 +0.23(+0.74%)
Sep 24, 2004 31.36 31.77 31.32 31.56 1,887,826 +0.28(+0.89%)
Sep 23, 2004 31.89 31.97 31.03 31.28 3,321,352 -0.54(-1.71%)
Sep 22, 2004 32.16 32.31 31.68 31.83 3,877,168 -0.41(-1.27%)
Sep 21, 2004 32.61 32.96 32.19 32.24 4,963,841 -1.53(-4.52%)
Sep 20, 2004 33.89 34.46 33.70 33.76 1,823,694 -0.19(-0.55%)
Sep 17, 2004 34.00 34.45 33.92 33.95 2,265,571 +0.18(+0.53%)
Sep 16, 2004 34.03 34.50 33.72 33.77 1,716,582 -0.25(-0.74%)
Sep 15, 2004 34.24 34.65 33.96 34.02 1,797,615 -0.21(-0.63%)
Sep 14, 2004 34.73 34.84 34.01 34.24 2,857,090 -0.60(-1.72%)
Sep 13, 2004 34.89 35.39 34.59 34.84 3,382,687 +0.28(+0.80%)
Sep 10, 2004 35.69 35.69 34.31 34.56 5,003,238 -1.14(-3.20%)
Sep 09, 2004 34.83 35.72 34.67 35.70 6,023,876 +1.75(+5.16%)
Sep 08, 2004 34.20 34.73 33.79 33.95 2,399,096 -0.46(-1.32%)
Sep 07, 2004 33.96 34.75 33.78 34.41 2,467,594 +0.36(+1.05%)
Sep 03, 2004 34.18 34.51 33.73 34.05 1,698,226 -0.13(-0.37%)
Sep 02, 2004 32.82 34.29 32.33 34.17 3,657,461 +1.48(+4.54%)
Sep 01, 2004 33.02 33.27 32.43 32.69 3,084,185 -0.29(-0.87%)
Aug 31, 2004 32.16 33.01 32.12 32.98 2,245,200 +0.91(+2.84%)
Aug 30, 2004 32.12 32.82 31.83 32.07 2,040,155 -0.38(-1.18%)
Aug 27, 2004 31.74 32.83 31.58 32.45 1,795,936 +0.93(+2.95%)
Aug 26, 2004 32.03 32.16 31.30 31.52 2,831,236 -0.50(-1.56%)
Aug 25, 2004 31.81 32.14 30.91 32.02 3,055,084 +0.21(+0.67%)
Aug 24, 2004 32.50 32.75 31.57 31.81 3,241,214 -0.36(-1.11%)
Aug 23, 2004 33.77 34.00 32.05 32.16 3,538,709 -1.43(-4.26%)
Aug 20, 2004 33.06 33.73 32.67 33.59 2,570,005 +0.54(+1.62%)
Aug 19, 2004 33.08 33.54 32.63 33.06 2,380,293 -0.07(-0.22%)
Aug 18, 2004 32.87 33.24 32.18 33.13 3,294,379 +0.08(+0.24%)
Aug 17, 2004 33.34 33.75 32.77 33.05 2,662,342 -0.20(-0.59%)
Aug 16, 2004 31.90 33.32 31.85 33.25 3,117,874 +1.50(+4.73%)
Aug 13, 2004 31.66 32.33 31.50 31.74 2,114,473 +0.27(+0.85%)
Aug 12, 2004 32.56 32.56 31.32 31.48 1,928,455 -1.25(-3.82%)
Aug 11, 2004 32.92 32.92 31.70 32.73 3,202,041 -0.20(-0.60%)
Aug 10, 2004 31.65 32.99 31.57 32.92 3,507,594 +1.69(+5.41%)
Aug 09, 2004 30.65 31.76 30.60 31.24 2,345,485 +0.77(+2.52%)
Aug 06, 2004 31.82 31.99 29.93 30.47 4,751,297 -1.67(-5.20%)
Aug 05, 2004 33.48 33.91 32.08 32.14 2,724,684 -1.38(-4.13%)
Aug 04, 2004 33.10 33.71 32.75 33.52 2,155,885 +0.20(+0.59%)
Aug 03, 2004 33.92 33.99 33.27 33.33 1,978,485 -0.73(-2.15%)
Aug 02, 2004 33.95 34.13 33.39 34.06 1,842,385 -0.02(-0.05%)
Jul 30, 2004 33.68 34.25 33.68 34.08 2,952,002 +0.31(+0.93%)
Jul 29, 2004 32.90 33.84 32.71 33.76 3,290,349 +1.03(+3.14%)
Jul 28, 2004 32.30 32.96 31.41 32.74 5,508,353 +2.30(+7.54%)
Jul 27, 2004 29.98 30.90 29.44 30.44 5,546,743 +0.13(+0.44%)
Jul 26, 2004 30.51 30.83 29.84 30.31 3,186,036 +0.04(+0.12%)
Jul 23, 2004 30.24 30.61 29.71 30.27 2,868,395 -0.57(-1.85%)
Jul 22, 2004 31.15 31.26 29.75 30.84 4,910,901 -0.30(-0.98%)
Jul 21, 2004 32.88 33.05 31.05 31.15 3,615,713 -1.76(-5.35%)
Jul 20, 2004 33.25 33.29 32.54 32.91 2,515,609 -0.34(-1.02%)
Jul 19, 2004 33.19 33.73 32.51 33.25 2,449,574 +0.19(+0.57%)
Jul 16, 2004 33.56 33.80 32.97 33.06 3,214,465 -0.36(-1.07%)
Jul 15, 2004 32.82 33.60 32.39 33.42 4,369,299 +0.60(+1.82%)
Jul 14, 2004 31.70 32.93 31.54 32.82 5,368,111 +1.38(+4.38%)
Jul 13, 2004 31.23 31.66 31.04 31.44 2,638,502 +0.21(+0.69%)
Jul 12, 2004 30.74 31.34 30.11 31.23 2,786,242 +0.51(+1.66%)
Jul 09, 2004 30.20 30.84 29.97 30.72 2,352,760 +0.72(+2.41%)
Jul 08, 2004 31.03 31.03 29.99 29.99 2,422,153 -1.04(-3.34%)
Jul 07, 2004 29.93 31.18 29.93 31.03 2,435,248 +0.98(+3.27%)
Jul 06, 2004 30.10 30.57 29.68 30.05 2,444,090 -0.08(-0.27%)
Jul 02, 2004 30.87 30.87 30.07 30.13 2,553,552 -0.71(-2.32%)
Jul 01, 2004 31.49 31.49 30.74 30.84 3,202,265 -0.54(-1.71%)
Jun 30, 2004 31.27 31.72 30.92 31.38 2,820,939 +0.11(+0.34%)
Jun 29, 2004 29.89 31.40 29.51 31.27 3,977,452 +1.38(+4.63%)
Jun 28, 2004 31.02 31.27 29.89 29.89 3,726,070 -0.71(-2.34%)
Jun 25, 2004 30.24 30.90 30.22 30.60 1,966,397 +0.26(+0.85%)
Jun 24, 2004 30.86 31.05 30.23 30.34 2,935,325 -0.52(-1.68%)
Jun 23, 2004 29.65 31.17 29.60 30.86 4,217,418 +1.21(+4.07%)
Jun 22, 2004 28.88 29.71 28.60 29.65 3,364,331 +0.78(+2.69%)
Jun 21, 2004 28.49 29.19 28.48 28.88 4,124,745 +0.39(+1.38%)
Jun 18, 2004 27.34 28.57 27.19 28.48 4,073,595 +1.14(+4.18%)
Jun 17, 2004 27.23 27.70 26.85 27.34 1,763,702 +0.11(+0.39%)
Jun 16, 2004 26.87 27.43 26.63 27.23 2,245,536 +0.13(+0.46%)
Jun 15, 2004 26.36 27.12 26.15 27.11 3,398,580 +1.29(+4.98%)
Jun 14, 2004 26.43 26.43 25.47 25.82 2,484,718 -0.71(-2.66%)
Jun 10, 2004 26.40 26.57 26.25 26.53 2,381,412 +0.63(+2.45%)
Jun 09, 2004 26.36 26.68 25.87 25.89 3,013,449 -0.98(-3.66%)
Jun 08, 2004 27.14 27.30 26.63 26.88 1,622,566 -0.08(-0.30%)
Jun 07, 2004 26.50 27.03 26.46 26.96 3,149,549 +0.66(+2.51%)
Jun 04, 2004 26.52 26.52 25.94 26.29 2,410,513 +0.21(+0.79%)
Jun 03, 2004 26.80 27.05 25.96 26.09 2,667,267 -0.54(-2.01%)
Jun 02, 2004 27.43 27.46 26.48 26.63 2,846,793 -0.80(-2.90%)
Jun 01, 2004 27.13 27.47 26.92 27.42 3,332,657 +0.29(+1.09%)
May 28, 2004 27.34 27.37 26.68 27.13 4,186,191 -0.29(-1.04%)
May 27, 2004 27.41 27.52 27.01 27.41 3,788,748 +0.65(+2.44%)
May 26, 2004 26.80 27.29 26.57 26.76 2,023,478 -0.35(-1.29%)
May 25, 2004 26.03 27.19 25.60 27.11 3,353,363 +1.08(+4.15%)
May 24, 2004 25.64 26.29 25.62 26.03 2,433,793 +0.74(+2.93%)
May 21, 2004 25.30 26.14 25.19 25.29 3,763,453 +0.44(+1.76%)
May 20, 2004 25.15 25.73 24.70 24.85 2,910,814 -0.30(-1.21%)
May 19, 2004 25.69 26.79 25.02 25.15 7,068,577 -0.04(-0.18%)
May 18, 2004 23.26 25.44 23.05 25.20 5,753,467 +2.16(+9.39%)
May 17, 2004 23.26 23.41 22.92 23.03 3,129,850 -0.68(-2.86%)
May 14, 2004 24.12 24.28 23.59 23.71 2,797,435 -0.41(-1.70%)
May 13, 2004 23.94 24.44 23.55 24.12 3,716,333 +0.16(+0.67%)
May 12, 2004 24.21 24.39 22.75 23.96 6,150,574 -0.16(-0.67%)
May 11, 2004 23.94 24.31 23.62 24.12 3,668,877 +0.62(+2.62%)
May 10, 2004 23.23 24.17 22.53 23.51 6,708,740 +0.18(+0.77%)
May 07, 2004 24.75 25.64 23.27 23.33 5,931,874 -1.91(-7.58%)
May 06, 2004 26.07 26.07 24.86 25.24 3,092,019 -0.96(-3.65%)
May 05, 2004 26.58 26.75 25.90 26.20 2,835,713 +0.04(+0.17%)
May 04, 2004 25.46 26.76 25.27 26.15 6,545,667 +1.28(+5.14%)
May 03, 2004 25.60 26.36 24.44 24.87 7,990,049 -0.71(-2.76%)
Apr 30, 2004 26.49 26.75 25.46 25.58 6,321,035 -0.73(-2.78%)
Apr 29, 2004 27.30 27.60 25.91 26.31 8,571,272 -0.99(-3.63%)
Apr 28, 2004 29.62 29.70 26.88 27.30 13,415,914 -2.52(-8.45%)
Apr 27, 2004 32.21 32.21 29.11 29.82 12,497,464 -1.89(-5.97%)
Apr 26, 2004 31.28 32.10 31.27 31.72 2,556,350 +0.38(+1.23%)
Apr 23, 2004 32.00 32.14 30.88 31.33 2,450,917 -0.66(-2.07%)
Apr 22, 2004 31.36 32.34 30.91 31.99 3,873,587 +1.36(+4.43%)
Apr 21, 2004 30.96 30.96 29.73 30.64 6,106,700 -0.48(-1.55%)
Apr 20, 2004 32.74 32.88 31.11 31.12 3,246,363 -1.44(-4.42%)
Apr 19, 2004 32.88 32.92 31.94 32.56 2,139,320 -0.32(-0.98%)
Apr 16, 2004 32.61 33.22 32.05 32.88 2,149,505 +0.41(+1.27%)
Apr 15, 2004 32.61 33.28 31.99 32.47 3,134,775 +0.04(+0.14%)
Apr 14, 2004 32.97 33.76 32.19 32.42 5,017,117 -1.00(-2.99%)
Apr 13, 2004 35.47 35.47 33.17 33.42 3,700,887 -2.04(-5.74%)
Apr 12, 2004 34.84 35.72 34.67 35.46 1,870,590 +0.63(+1.80%)
Apr 08, 2004 35.38 35.46 34.52 34.84 1,452,665 -0.26(-0.74%)
Apr 07, 2004 35.08 35.52 34.64 35.10 2,418,795 -0.06(-0.18%)
Apr 06, 2004 34.58 35.32 33.80 35.16 2,802,248 +0.58(+1.68%)
Apr 05, 2004 34.58 35.43 34.22 34.58 2,784,116 -0.01(-0.03%)
Apr 02, 2004 33.77 34.70 33.55 34.59 3,976,557 +1.50(+4.54%)
Apr 01, 2004 33.27 33.72 32.64 33.08 3,103,660 -0.21(-0.64%)
Mar 31, 2004 33.82 34.26 33.21 33.30 2,502,738 -0.52(-1.53%)
Mar 30, 2004 33.10 33.87 32.78 33.82 1,914,352 +0.82(+2.49%)
Mar 29, 2004 32.50 33.31 32.27 33.00 2,546,612 +0.65(+2.02%)
Mar 26, 2004 31.27 32.51 31.16 32.34 3,185,364 +1.21(+3.87%)
Mar 25, 2004 30.85 31.42 30.51 31.14 5,374,603 +0.34(+1.10%)
Mar 24, 2004 31.89 31.99 30.57 30.80 3,988,309 -0.93(-2.93%)
Mar 23, 2004 32.16 32.41 31.72 31.73 2,897,831 +0.09(+0.28%)
Mar 22, 2004 32.48 32.88 31.53 31.64 3,578,778 -0.90(-2.77%)
Mar 19, 2004 31.19 33.13 31.19 32.54 6,499,778 +1.86(+6.06%)
Mar 18, 2004 31.00 31.05 30.33 30.68 3,145,967 -0.33(-1.07%)
Mar 17, 2004 30.36 31.24 30.02 31.01 4,141,869 +0.79(+2.60%)
Mar 16, 2004 30.71 31.05 29.96 30.23 3,975,773 -0.16(-0.53%)
Mar 15, 2004 31.24 31.26 30.26 30.39 3,289,230 -0.67(-2.16%)
Mar 12, 2004 31.39 31.84 30.51 31.06 4,559,794 -0.21(-0.69%)
Mar 11, 2004 31.27 32.28 30.96 31.27 4,076,058 -0.01(-0.03%)
Mar 10, 2004 32.29 32.75 30.89 31.28 5,340,466 -0.88(-2.72%)
Mar 09, 2004 32.79 32.90 32.05 32.16 4,178,804 -0.64(-1.96%)
Mar 08, 2004 33.95 34.21 32.70 32.80 3,823,668 -1.15(-3.39%)
Mar 05, 2004 34.04 34.40 33.59 33.95 6,784,625 -0.56(-1.63%)
Mar 04, 2004 34.81 35.10 34.49 34.51 7,053,243 -0.13(-0.39%)
Mar 03, 2004 34.84 34.93 33.65 34.65 5,718,994 -0.68(-1.92%)
Mar 02, 2004 34.99 35.87 34.68 35.33 6,329,429 +0.34(+0.97%)
Mar 01, 2004 33.13 35.13 33.13 34.99 4,976,265 +2.15(+6.56%)
Feb 27, 2004 31.85 33.14 31.59 32.83 3,143,952 +1.01(+3.17%)
Feb 26, 2004 30.79 32.02 30.66 31.83 2,207,818 +1.03(+3.34%)
Feb 25, 2004 31.05 31.05 30.36 30.80 2,577,951 -0.43(-1.37%)
Feb 24, 2004 31.06 31.91 30.99 31.23 1,955,540 +0.13(+0.40%)
Feb 23, 2004 31.32 31.64 31.06 31.10 1,941,662 -0.21(-0.68%)
Feb 20, 2004 31.91 31.91 31.16 31.32 2,938,571 -0.59(-1.85%)
Feb 19, 2004 32.53 32.54 31.82 31.91 1,839,923 -0.20(-0.61%)
Feb 18, 2004 32.42 32.90 32.10 32.10 2,253,147 -0.43(-1.32%)
Feb 17, 2004 32.34 32.60 31.99 32.53 1,762,583 +0.59(+1.85%)
Feb 13, 2004 32.41 32.67 31.91 31.94 3,178,873 -0.30(-0.94%)
Feb 12, 2004 31.67 32.42 31.62 32.24 2,446,328 +0.40(+1.26%)
Feb 11, 2004 30.38 31.94 30.15 31.84 3,991,891 +1.56(+5.16%)
Feb 10, 2004 29.95 30.46 29.94 30.28 1,307,163 +0.31(+1.04%)
Feb 09, 2004 30.33 30.61 29.87 29.97 1,891,184 +0.04(+0.15%)
Feb 06, 2004 28.99 29.94 28.91 29.92 2,949,428 +1.45(+5.08%)
Feb 05, 2004 28.37 29.05 28.10 28.47 3,931,899 +0.36(+1.27%)
Feb 04, 2004 29.10 29.10 28.05 28.12 3,746,664 -1.13(-3.88%)
Feb 03, 2004 29.29 29.67 28.97 29.25 5,052,037 -0.03(-0.09%)
Feb 02, 2004 30.60 31.24 29.20 29.28 4,507,526 -1.14(-3.76%)
Jan 30, 2004 30.15 30.47 28.86 30.42 4,720,630 +1.20(+4.10%)
Jan 29, 2004 29.96 30.07 28.25 29.23 6,421,655 -0.51(-1.71%)
Jan 28, 2004 31.35 31.41 29.42 29.73 3,725,735 -1.62(-5.16%)
Jan 27, 2004 31.55 32.03 31.19 31.35 1,457,701 -0.19(-0.59%)
Jan 26, 2004 31.07 31.76 31.07 31.54 1,942,221 -0.30(-0.95%)
Jan 23, 2004 32.97 33.01 31.61 31.84 2,130,030 -0.89(-2.73%)
Jan 22, 2004 33.19 33.41 32.66 32.74 2,631,003 +0.02(+0.05%)
Jan 21, 2004 32.34 33.86 31.94 32.72 4,858,408 +1.32(+4.21%)
Jan 20, 2004 30.02 31.72 29.65 31.40 3,144,400 +1.32(+4.40%)
Jan 16, 2004 30.42 30.52 29.82 30.07 2,623,840 -0.29(-0.97%)
Jan 15, 2004 30.70 31.05 29.81 30.37 2,739,122 -0.16(-0.53%)
Jan 14, 2004 30.85 31.09 30.21 30.53 3,146,862 -0.53(-1.70%)
Jan 13, 2004 31.22 31.46 30.74 31.06 3,199,579 -0.04(-0.12%)
Jan 12, 2004 31.27 31.41 30.99 31.09 2,602,575 -0.25(-0.80%)
Jan 09, 2004 31.27 31.94 30.82 31.34 2,588,584 -0.57(-1.79%)
Jan 08, 2004 31.75 32.48 31.28 31.91 3,250,057 +0.20(+0.62%)
Jan 07, 2004 31.76 32.02 31.09 31.72 4,424,142 -0.71(-2.20%)
Jan 06, 2004 33.01 33.26 32.19 32.43 2,981,326 -0.61(-1.84%)
Jan 05, 2004 32.08 33.08 31.87 33.04 2,857,314 +1.30(+4.11%)
Jan 02, 2004 31.70 32.61 31.54 31.74 2,654,396 +0.45(+1.43%)
Dec 31, 2003 31.54 31.58 30.93 31.29 3,134,775 -0.43(-1.35%)
Dec 30, 2003 32.92 32.94 31.49 31.72 3,312,622 -1.19(-3.61%)
Dec 29, 2003 31.34 33.10 31.34 32.91 3,257,555 +0.99(+3.11%)
Dec 26, 2003 31.62 32.11 31.05 31.91 1,829,737 +1.11(+3.60%)
Dec 24, 2003 30.65 31.01 30.49 30.81 1,050,857 +0.19(+0.61%)
Dec 23, 2003 31.17 31.22 30.03 30.62 3,596,350 -0.12(-0.38%)
Dec 22, 2003 29.87 31.27 29.86 30.74 3,744,650 +0.96(+3.24%)
Dec 19, 2003 29.75 29.89 29.04 29.77 3,863,849 +0.14(+0.48%)
Dec 18, 2003 28.64 29.84 28.54 29.63 3,365,115 +1.22(+4.28%)
Dec 17, 2003 27.43 28.48 27.30 28.41 2,575,601 +0.98(+3.58%)
Dec 16, 2003 27.92 27.92 27.30 27.43 4,421,008 -0.49(-1.76%)
Dec 15, 2003 27.91 28.30 27.74 27.92 4,465,330 +0.74(+2.73%)
Dec 12, 2003 26.84 27.42 26.54 27.18 6,288,912 +0.34(+1.26%)
Dec 11, 2003 25.29 26.88 25.12 26.84 5,212,537 +1.62(+6.41%)
Dec 10, 2003 25.46 25.50 24.90 25.22 4,513,682 -0.19(-0.74%)
Dec 09, 2003 24.96 25.65 24.93 25.41 3,125,597 +0.47(+1.90%)
Dec 08, 2003 23.81 24.95 23.81 24.94 2,785,795 +1.59(+6.81%)
Dec 05, 2003 23.19 23.93 23.18 23.35 1,726,208 +0.00(+0.00%)
Dec 04, 2003 22.90 23.38 22.81 23.35 3,586,501 +0.34(+1.48%)
Dec 03, 2003 23.23 23.32 22.78 23.01 3,362,093 -0.21(-0.92%)
Dec 02, 2003 23.11 23.31 22.79 23.22 3,566,243 +0.11(+0.46%)
Dec 01, 2003 22.20 23.44 22.11 23.11 3,911,193 +0.91(+4.10%)
Nov 28, 2003 21.96 22.30 21.90 22.20 625,768 +0.22(+1.02%)
Nov 26, 2003 21.44 21.98 21.44 21.98 4,675,636 +0.57(+2.67%)
Nov 25, 2003 20.82 21.57 20.77 21.41 5,222,162 +0.68(+3.28%)
Nov 24, 2003 20.57 20.95 20.43 20.73 1,644,727 +0.27(+1.31%)
Nov 21, 2003 20.16 20.50 20.13 20.46 1,023,995 +0.30(+1.51%)
Nov 20, 2003 20.19 20.37 20.19 20.16 1,019,294 -0.07(-0.35%)
Nov 19, 2003 20.19 20.23 20.12 20.23 975,420 -0.05(-0.26%)
Nov 18, 2003 20.49 20.56 20.14 20.28 1,301,791 -0.13(-0.61%)
Nov 17, 2003 20.47 20.68 20.25 20.41 2,492,665 -0.38(-1.85%)
Nov 14, 2003 21.09 21.76 20.66 20.79 3,248,378 -0.31(-1.48%)
Nov 13, 2003 20.77 21.13 20.65 21.10 2,081,455 +0.29(+1.37%)
Nov 12, 2003 21.13 21.40 20.63 20.82 4,181,154 -0.36(-1.69%)
Nov 11, 2003 20.98 21.52 21.15 21.18 2,975,506 +0.20(+0.94%)
Nov 10, 2003 21.73 21.73 20.98 20.98 2,546,053 -0.82(-3.77%)
Nov 07, 2003 21.91 21.98 21.60 21.80 1,867,680 +0.00(+0.00%)
Nov 06, 2003 21.45 21.88 21.40 21.80 1,717,254 +0.35(+1.62%)
Nov 05, 2003 21.23 21.59 21.40 21.45 2,546,948 -0.10(-0.46%)
Nov 04, 2003 21.23 21.59 21.01 21.55 1,779,372 +0.27(+1.26%)
Nov 03, 2003 21.13 21.35 20.96 21.28 1,919,417 +0.15(+0.72%)
Oct 31, 2003 21.00 21.57 20.74 21.13 4,195,481 +0.19(+0.90%)
Oct 30, 2003 19.91 21.18 19.77 20.94 4,600,423 +1.51(+7.77%)
Oct 29, 2003 19.48 20.00 18.76 19.43 3,781,025 -0.25(-1.27%)
Oct 28, 2003 18.62 19.79 18.72 19.68 4,605,683 +1.06(+5.71%)
Oct 27, 2003 18.01 18.72 17.97 18.62 1,220,869 +0.71(+3.99%)
Oct 24, 2003 17.89 18.04 17.69 17.91 777,202 +0.02(+0.10%)
Oct 23, 2003 18.12 18.15 17.57 17.89 1,483,780 -0.23(-1.28%)
Oct 22, 2003 18.43 18.49 18.03 18.12 1,049,178 -0.51(-2.73%)
Oct 21, 2003 18.24 18.72 18.24 18.63 1,338,390 +0.30(+1.66%)
Oct 20, 2003 18.01 18.40 17.96 18.32 1,051,976 +0.31(+1.74%)
Oct 17, 2003 18.26 18.30 18.04 18.01 784,365 -0.24(-1.32%)
Oct 16, 2003 18.13 18.46 18.03 18.25 1,393,904 -0.03(-0.15%)
Oct 15, 2003 18.46 19.02 18.25 18.28 3,071,649 -0.18(-0.97%)
Oct 14, 2003 17.72 18.67 17.71 18.46 2,290,642 +0.80(+4.50%)
Oct 13, 2003 17.43 17.78 17.42 17.66 752,578 +0.23(+1.33%)
Oct 10, 2003 17.50 17.90 17.42 17.43 1,276,160 -0.13(-0.76%)
Oct 09, 2003 17.42 17.64 17.39 17.57 730,753 +0.24(+1.39%)
Oct 08, 2003 17.47 17.64 17.16 17.32 1,097,865 -0.02(-0.10%)
Oct 07, 2003 17.35 17.45 17.09 17.34 1,482,436 -0.01(-0.05%)
Oct 06, 2003 17.42 17.55 17.31 17.35 879,724 -0.16(-0.92%)
Oct 03, 2003 17.65 17.65 17.45 17.51 1,531,795 +0.26(+1.50%)
Oct 02, 2003 16.61 17.56 16.60 17.25 2,701,963 +0.47(+2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.